CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.6000
0.00 (0.00%)
At close: Sep 12, 2025, 4:00 PM EDT
0.6123
+0.0123 (2.05%)
After-hours: Sep 12, 2025, 7:56 PM EDT
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,064,815 |
| Sep 11, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -1.48% | 1,311,895 |
| Sep 10, 2025 | 0.66 | 0.67 | 0.57 | 0.61 | 0.61 | -2.59% | 7,506,121 |
| Sep 9, 2025 | 0.71 | 0.72 | 0.60 | 0.63 | 0.63 | -21.57% | 3,832,092 |
| Sep 8, 2025 | 0.89 | 0.93 | 0.78 | 0.80 | 0.80 | -32.45% | 29,391,760 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 98,158 |
| Sep 4, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 166,558 |
| Sep 3, 2025 | 1.34 | 1.36 | 1.20 | 1.20 | 1.20 | -9.77% | 303,992 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | - | 69,831 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 151,110 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -5.59% | 128,047 |
| Aug 27, 2025 | 1.50 | 1.55 | 1.40 | 1.43 | 1.43 | -7.74% | 177,893 |
| Aug 26, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -10.40% | 1,103,318 |
| Aug 25, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 2.98% | 27,355 |
| Aug 22, 2025 | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | 9.09% | 73,365 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 27,393 |
| Aug 20, 2025 | 1.52 | 1.59 | 1.47 | 1.55 | 1.55 | 1.97% | 72,114 |
| Aug 19, 2025 | 1.52 | 1.61 | 1.48 | 1.52 | 1.52 | -3.18% | 94,917 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.50 | 1.57 | 1.57 | -4.27% | 125,483 |
| Aug 15, 2025 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.80% | 68,226 |
| Aug 14, 2025 | 1.79 | 1.80 | 1.64 | 1.67 | 1.67 | -8.24% | 157,451 |
| Aug 13, 2025 | 1.70 | 1.85 | 1.67 | 1.82 | 1.82 | 4.60% | 86,455 |
| Aug 12, 2025 | 1.73 | 1.79 | 1.66 | 1.74 | 1.74 | 1.75% | 112,445 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -7.57% | 104,544 |
| Aug 8, 2025 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 53,378 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 31,534 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -1.59% | 67,810 |
| Aug 5, 2025 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 51,311 |
| Aug 4, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 4.44% | 67,501 |
| Aug 1, 2025 | 1.81 | 1.83 | 1.70 | 1.80 | 1.80 | 1.12% | 97,181 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.70 | 1.78 | 1.78 | 0.56% | 102,792 |
| Jul 30, 2025 | 1.88 | 1.90 | 1.75 | 1.77 | 1.77 | -5.85% | 96,296 |
| Jul 29, 2025 | 1.93 | 1.97 | 1.85 | 1.88 | 1.88 | -2.59% | 71,374 |
| Jul 28, 2025 | 2.01 | 2.10 | 1.89 | 1.93 | 1.93 | -3.50% | 115,285 |
| Jul 25, 2025 | 2.10 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 115,127 |
| Jul 24, 2025 | 2.15 | 2.25 | 2.08 | 2.10 | 2.10 | -3.23% | 90,404 |
| Jul 23, 2025 | 2.20 | 2.25 | 2.12 | 2.17 | 2.17 | 0.46% | 97,359 |
| Jul 22, 2025 | 2.14 | 2.18 | 2.08 | 2.16 | 2.16 | 2.86% | 126,458 |
| Jul 21, 2025 | 2.06 | 2.13 | 1.94 | 2.10 | 2.10 | -0.47% | 186,623 |
| Jul 18, 2025 | 2.20 | 2.31 | 2.05 | 2.11 | 2.11 | -5.38% | 148,250 |
| Jul 17, 2025 | 2.20 | 2.25 | 2.09 | 2.23 | 2.23 | 1.83% | 202,992 |
| Jul 16, 2025 | 2.27 | 2.27 | 2.13 | 2.19 | 2.19 | -3.52% | 154,525 |
| Jul 15, 2025 | 2.34 | 2.34 | 2.23 | 2.27 | 2.27 | -1.73% | 297,168 |
| Jul 14, 2025 | 2.36 | 2.46 | 2.29 | 2.31 | 2.31 | -2.12% | 217,937 |
| Jul 11, 2025 | 2.36 | 2.40 | 2.33 | 2.36 | 2.36 | -2.07% | 125,532 |
| Jul 10, 2025 | 2.33 | 2.45 | 2.26 | 2.41 | 2.41 | 2.12% | 290,375 |
| Jul 9, 2025 | 2.42 | 2.45 | 2.28 | 2.36 | 2.36 | -4.07% | 314,079 |
| Jul 8, 2025 | 2.43 | 2.49 | 2.33 | 2.46 | 2.46 | 1.65% | 1,535,536 |
| Jul 7, 2025 | 2.52 | 2.62 | 2.38 | 2.42 | 2.42 | -17.12% | 918,363 |
| Jul 3, 2025 | 2.76 | 2.93 | 2.67 | 2.92 | 2.92 | 4.29% | 164,344 |